テレビ朝日ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/01/16 | 1,286 | 1,295 | 1,284 | 1,285 | -3 | -0.2% | 123,400 |
| 2023/01/13 | 1,292 | 1,298 | 1,287 | 1,288 | -12 | -0.9% | 169,100 |
| 2023/01/12 | 1,307 | 1,310 | 1,300 | 1,300 | -7 | -0.5% | 80,500 |
| 2023/01/11 | 1,306 | 1,310 | 1,302 | 1,307 | +7 | +0.5% | 97,700 |
| 2023/01/10 | 1,312 | 1,316 | 1,300 | 1,300 | -11 | -0.8% | 139,000 |
| 2023/01/06 | 1,305 | 1,315 | 1,303 | 1,311 | +5 | +0.4% | 188,200 |
| 2023/01/05 | 1,316 | 1,319 | 1,306 | 1,306 | -10 | -0.8% | 129,500 |
| 2023/01/04 | 1,340 | 1,340 | 1,316 | 1,316 | -24 | -1.8% | 135,700 |
| 2022/12/30 | 1,340 | 1,352 | 1,337 | 1,340 | +3 | +0.2% | 130,600 |
| 2022/12/29 | 1,323 | 1,339 | 1,323 | 1,337 | +11 | +0.8% | 121,500 |
| 2022/12/28 | 1,318 | 1,326 | 1,318 | 1,326 | +4 | +0.3% | 79,500 |
| 2022/12/27 | 1,330 | 1,336 | 1,322 | 1,322 | -4 | -0.3% | 59,600 |
| 2022/12/26 | 1,326 | 1,329 | 1,319 | 1,326 | ±0 | ±0% | 95,000 |
| 2022/12/23 | 1,314 | 1,326 | 1,313 | 1,326 | +5 | +0.4% | 124,100 |
| 2022/12/22 | 1,317 | 1,321 | 1,306 | 1,321 | +17 | +1.3% | 116,100 |
| 2022/12/21 | 1,312 | 1,318 | 1,303 | 1,304 | -8 | -0.6% | 205,400 |
| 2022/12/20 | 1,330 | 1,333 | 1,306 | 1,312 | -20 | -1.5% | 200,200 |
| 2022/12/19 | 1,330 | 1,338 | 1,329 | 1,332 | -11 | -0.8% | 92,000 |
| 2022/12/16 | 1,350 | 1,357 | 1,340 | 1,343 | -15 | -1.1% | 98,100 |
| 2022/12/15 | 1,362 | 1,367 | 1,356 | 1,358 | -7 | -0.5% | 65,500 |
| 2022/12/14 | 1,370 | 1,374 | 1,362 | 1,365 | ±0 | ±0% | 93,100 |
| 2022/12/13 | 1,355 | 1,367 | 1,349 | 1,365 | +14 | +1% | 135,500 |
| 2022/12/12 | 1,354 | 1,356 | 1,347 | 1,351 | -3 | -0.2% | 80,000 |
| 2022/12/09 | 1,350 | 1,366 | 1,350 | 1,354 | +5 | +0.4% | 147,100 |
| 2022/12/08 | 1,345 | 1,353 | 1,339 | 1,349 | -13 | -1% | 158,100 |
| 2022/12/07 | 1,350 | 1,375 | 1,349 | 1,362 | +4 | +0.3% | 194,100 |
| 2022/12/06 | 1,364 | 1,372 | 1,352 | 1,358 | +8 | +0.6% | 184,800 |
| 2022/12/05 | 1,360 | 1,360 | 1,343 | 1,350 | -2 | -0.1% | 96,400 |
| 2022/12/02 | 1,365 | 1,365 | 1,346 | 1,352 | -14 | -1% | 178,400 |
| 2022/12/01 | 1,385 | 1,385 | 1,364 | 1,366 | -5 | -0.4% | 157,300 |
| 2022/11/30 | 1,371 | 1,388 | 1,367 | 1,371 | -2 | -0.1% | 335,900 |
| 2022/11/29 | 1,370 | 1,381 | 1,361 | 1,373 | ±0 | ±0% | 110,700 |
| 2022/11/28 | 1,402 | 1,403 | 1,373 | 1,373 | -30 | -2.1% | 147,000 |
| 2022/11/25 | 1,391 | 1,406 | 1,388 | 1,403 | +12 | +0.9% | 154,100 |
| 2022/11/24 | 1,378 | 1,395 | 1,370 | 1,391 | +33 | +2.4% | 288,900 |
| 2022/11/22 | 1,350 | 1,362 | 1,350 | 1,358 | +13 | +1% | 210,200 |
| 2022/11/21 | 1,345 | 1,348 | 1,337 | 1,345 | +8 | +0.6% | 122,800 |
| 2022/11/18 | 1,342 | 1,346 | 1,332 | 1,337 | -3 | -0.2% | 111,600 |
| 2022/11/17 | 1,315 | 1,340 | 1,315 | 1,340 | +17 | +1.3% | 166,400 |
| 2022/11/16 | 1,315 | 1,325 | 1,310 | 1,323 | +6 | +0.5% | 159,600 |
| 2022/11/15 | 1,310 | 1,324 | 1,309 | 1,317 | +5 | +0.4% | 215,500 |
| 2022/11/14 | 1,322 | 1,328 | 1,310 | 1,312 | -17 | -1.3% | 359,500 |
| 2022/11/11 | 1,338 | 1,339 | 1,324 | 1,329 | +3 | +0.2% | 271,400 |
| 2022/11/10 | 1,321 | 1,331 | 1,313 | 1,326 | -2 | -0.2% | 210,400 |
| 2022/11/09 | 1,339 | 1,342 | 1,326 | 1,328 | -8 | -0.6% | 166,100 |
| 2022/11/08 | 1,346 | 1,350 | 1,334 | 1,336 | +2 | +0.1% | 191,400 |
| 2022/11/07 | 1,352 | 1,352 | 1,332 | 1,334 | -7 | -0.5% | 226,200 |
| 2022/11/04 | 1,368 | 1,369 | 1,337 | 1,341 | -39 | -2.8% | 396,800 |
| 2022/11/02 | 1,385 | 1,386 | 1,374 | 1,380 | -9 | -0.6% | 370,600 |
| 2022/11/01 | 1,397 | 1,400 | 1,387 | 1,389 | -5 | -0.4% | 122,000 |
351～
400
件表示中 / 3479件
類似銘柄と比較する
現在ご覧いただいている「テレ朝ＨＤ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| テレ朝ＨＤ | 212,000円 | +0.4% | +0.4% | 2.36% | 11.97倍 | 0.51倍 |
|
朝日新聞社系、視聴率は民放キー局で首位級。ネット放送局「アベマ」に出資、番組制作も受託 |
| スカパーＪ | 85,300円 | +1.2% | -3.4% | 2.58% | 13.42倍 | 0.89倍 |
|
衛星通信サービス提供等の宇宙事業と、有料放送「スカパー！」等のメディア事業が２本柱 |
| ガンホー | 278,300円 | +0.6% | +2.4% | 1.08% | 9.53倍 | 1.23倍 |
|
スマホゲーム「パズル＆ドラゴンズ」が収益柱、ＰＣオンラインゲーム、家庭用ゲームも展開 |
| ネットワン | 275,300円 | +7.3% | +8.6% | 3.12% | 15.16倍 | 2.85倍 |
|
通信・セキュリティなどＩＴインフラ構築強い。大手企業向け。米シスコ関連の取扱比率約５割 |
| ＪＭＤＣ | 327,700円 | +32.8% | +31.8% | 0.43% | 34.53倍 | 3.03倍 |
|
健康保険組合などの医療データを匿名加工し製薬・保険会社等へ提供。オムロンの子会社 |
市場注目の銘柄
チャート関連のコラム
